Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8.443 8.659 8.419 8.659 5,397,264 +0.27(+3.20%)
May 29, 2003 8.476 8.510 8.316 8.390 6,398,737 -0.09(-1.02%)
May 28, 2003 8.468 8.549 8.460 8.476 5,346,224 +0.05(+0.59%)
May 27, 2003 8.213 8.435 8.144 8.427 5,538,002 +0.22(+2.62%)
May 23, 2003 8.195 8.265 8.132 8.212 3,795,692 +0.00(+0.00%)
May 22, 2003 8.099 8.226 8.081 8.212 4,729,514 +0.11(+1.37%)
May 21, 2003 8.046 8.220 7.972 8.101 5,971,993 +0.04(+0.55%)
May 20, 2003 8.104 8.145 7.981 8.056 5,993,738 +0.03(+0.37%)
May 19, 2003 8.054 8.099 8.013 8.026 5,266,190 -0.03(-0.35%)
May 16, 2003 8.079 8.203 8.054 8.054 7,699,202 -0.02(-0.31%)
May 15, 2003 8.013 8.154 8.005 8.079 5,273,439 +0.05(+0.64%)
May 14, 2003 8.137 8.145 7.947 8.028 7,312,325 -0.18(-2.20%)
May 13, 2003 8.230 8.256 8.119 8.208 3,781,799 -0.02(-0.24%)
May 12, 2003 8.096 8.245 8.064 8.228 5,211,828 +0.07(+0.87%)
May 09, 2003 8.096 8.240 8.038 8.157 7,836,014 +0.19(+2.37%)
May 08, 2003 8.013 8.112 7.844 7.968 10,493,724 -0.18(-2.17%)
May 07, 2003 8.402 8.630 8.029 8.145 21,587,546 -0.47(-5.48%)
May 06, 2003 8.453 8.669 8.402 8.617 4,655,219 +0.15(+1.78%)
May 05, 2003 8.538 8.568 8.344 8.467 3,173,244 -0.03(-0.35%)
May 02, 2003 8.314 8.508 8.263 8.496 4,379,180 +0.18(+2.21%)
May 01, 2003 8.361 8.361 8.162 8.313 3,812,302 -0.08(-0.97%)
Apr 30, 2003 8.349 8.448 8.212 8.394 4,966,292 +0.05(+0.56%)
Apr 29, 2003 8.327 8.369 8.220 8.347 3,739,215 -0.02(-0.26%)
Apr 28, 2003 8.286 8.412 8.228 8.369 4,397,301 +0.13(+1.59%)
Apr 25, 2003 8.419 8.468 8.205 8.238 6,345,583 -0.16(-1.89%)
Apr 24, 2003 8.339 8.430 8.255 8.397 9,153,393 +0.06(+0.69%)
Apr 23, 2003 8.265 8.356 8.218 8.339 3,132,775 +0.08(+0.92%)
Apr 22, 2003 8.079 8.286 8.000 8.263 4,101,328 +0.18(+2.17%)
Apr 21, 2003 8.089 8.144 8.006 8.087 2,572,541 -0.00(-0.02%)
Apr 17, 2003 7.852 8.097 7.852 8.089 3,248,445 +0.24(+3.01%)
Apr 16, 2003 8.021 8.056 7.849 7.852 2,698,481 -0.15(-1.84%)
Apr 15, 2003 7.935 8.013 7.872 8.000 4,218,811 +0.06(+0.81%)
Apr 14, 2003 7.864 7.947 7.842 7.935 3,550,458 +0.14(+1.83%)
Apr 11, 2003 7.889 7.973 7.775 7.793 3,175,660 -0.05(-0.70%)
Apr 10, 2003 7.814 7.847 7.707 7.847 4,126,395 +0.10(+1.35%)
Apr 09, 2003 8.020 8.020 7.713 7.743 3,905,322 -0.11(-1.43%)
Apr 08, 2003 7.847 7.875 7.756 7.856 4,045,456 -0.02(-0.27%)
Apr 07, 2003 7.917 8.076 7.856 7.877 4,508,743 -0.01(-0.11%)
Apr 04, 2003 7.925 7.957 7.806 7.885 4,751,259 -0.06(-0.77%)
Apr 03, 2003 7.980 8.015 7.856 7.947 4,410,891 +0.00(+0.04%)
Apr 02, 2003 7.773 7.978 7.713 7.943 4,063,577 +0.30(+3.97%)
Apr 01, 2003 7.520 7.680 7.508 7.640 5,264,076 +0.13(+1.76%)
Mar 31, 2003 7.533 7.602 7.425 7.508 4,851,829 -0.15(-2.01%)
Mar 28, 2003 7.814 7.823 7.607 7.662 4,529,280 -0.23(-2.85%)
Mar 27, 2003 7.880 7.933 7.773 7.887 3,611,766 -0.07(-0.83%)
Mar 26, 2003 8.023 8.023 7.859 7.953 3,301,901 -0.07(-0.87%)
Mar 25, 2003 8.005 8.066 7.880 8.023 4,147,234 +0.02(+0.23%)
Mar 24, 2003 8.162 8.228 7.914 8.005 4,125,489 -0.35(-4.20%)
Mar 21, 2003 8.220 8.356 8.005 8.356 5,122,432 +0.26(+3.27%)
Mar 20, 2003 8.071 8.116 7.857 8.091 5,083,171 -0.07(-0.85%)
Mar 19, 2003 8.029 8.175 7.919 8.160 3,993,510 +0.09(+1.13%)
Mar 18, 2003 8.029 8.127 7.988 8.069 3,854,584 -0.04(-0.49%)
Mar 17, 2003 7.708 8.117 7.682 8.109 6,000,081 +0.41(+5.31%)
Mar 14, 2003 7.748 7.839 7.649 7.700 4,312,435 -0.04(-0.51%)
Mar 13, 2003 7.491 7.740 7.438 7.740 4,166,261 +0.38(+5.22%)
Mar 12, 2003 7.318 7.425 7.248 7.356 4,439,280 -0.01(-0.09%)
Mar 11, 2003 7.511 7.607 7.337 7.362 4,226,664 -0.15(-1.98%)
Mar 10, 2003 7.649 7.662 7.490 7.511 3,733,477 -0.26(-3.30%)
Mar 07, 2003 7.511 7.803 7.455 7.768 5,618,639 +0.26(+3.44%)
Mar 06, 2003 7.568 7.640 7.491 7.510 4,181,664 -0.20(-2.62%)
Mar 05, 2003 7.640 7.738 7.601 7.712 3,456,532 +0.10(+1.35%)
Mar 04, 2003 7.715 7.748 7.606 7.609 4,282,838 -0.15(-1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.